National Research Corporation Historical Stock Prices

NRCIB 
$33.8
*  
unch
unch
Get NRCIB Alerts
*Delayed - data as of Dec. 22, 2014 13:34 ET  -  Find a broker to begin trading NRCIB now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NRCIB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:34  35.44 N/A N/A  33.80 0
12/19/2014 36.19 37.25 33.8 33.8 7,435
12/18/2014 37.1 37.25 36 37.25 11,078
12/17/2014 37.23 37.23 36.27 36.27 808
12/16/2014 36.66 37.52 36.36 36.51 1,196
12/15/2014 35.55 38.39 34.73 38.39 1,918
12/12/2014 36.28 38.5 34.06 38.5 914
12/11/2014 38.05 38.92 38 38.53 1,205
12/10/2014 38.581 39.2 37.86 38 22,267
12/09/2014 34 39.3 34 39.29 20,701
12/08/2014 33.71 33.71 33.71 33.71 439
12/05/2014 33.5 33.5 32.7001 33.47 1,484
12/04/2014 33.1501 33.1501 33.1501 33.1501 114
12/03/2014 35.3825 35.3825 33.16 34.08 2,679
12/02/2014 33.91 35.04 33.91 34.95 2,272
12/01/2014 34.41 34.5 34.41 34.5 2,044
11/28/2014 33.81 33.81 33.81 33.81 00
11/26/2014 33.7 33.81 33.7 33.81 269
11/25/2014 32.7 34.5 32.7 34.5 2,603
11/24/2014 34.41 34.41 34.41 34.41 169
11/21/2014 35.05 35.05 33.35 33.45 1,241
11/20/2014 32.151 32.7 32.15 32.7 1,404
11/19/2014 32.65 35.45 32.65 32.7 1,978
11/18/2014 34.48 34.95 32.65 33.15 5,884
11/17/2014 34.74 34.74 32.65 34.4 4,221
11/14/2014 35 35 34.1 34.1 1,613
11/13/2014 34.48 35.4 34.1 34.14 3,596
11/12/2014 35.24 35.24 34.235 34.235 409
11/11/2014 34.63 35.45 34.63 35.3 1,488
11/10/2014 34.75 35.35 34.07 34.07 2,867
11/07/2014 34.5 34.8 34.05 34.5 1,241
11/06/2014 34.53 34.95 34.09 34.09 4,849
11/05/2014 34.7 34.7 34.37 34.37 430
11/04/2014 32.12 33.95 31.51 33.95 1,708
11/03/2014 32.21 33.5 32.2001 33.5 1,554
10/31/2014 34.4 34.57 32.5 32.72 6,872
10/30/2014 32.11 35.55 32.11 34.42 3,583
10/29/2014 32.64 33 30.51 32.15 6,488
10/28/2014 32.52 32.52 31.42 32.14 8,801
10/27/2014 31 31.98 31 31.9 473
10/24/2014 30.6 32.25 30.6 31.85 4,315
10/23/2014 32.76 32.76 31 32 6,612
10/22/2014 31.12 31.97 30.75 30.75 4,901
10/21/2014 32.4 33.99 30.8 31.28 10,448
10/20/2014 31.02 33.91 30.93 30.93 4,199
10/17/2014 33.06 33.28 31 31 11,348
10/16/2014 34.48 36.39 30.2 31.46 30,930
10/15/2014 32.74 34.95 32.74 34.95 2,740
10/14/2014 35.48 35.5 33.011 33.9 5,978
10/13/2014 35.25 36 35 35.54 2,128
10/10/2014 35.39 36.1 33.59 35.08 13,068
10/09/2014 36.17 36.17 36.1 36.15 3,780
10/08/2014 36.67 36.67 36.55 36.6495 846
10/07/2014 36.11 36.82 36.11 36.82 4,002
10/06/2014 37.5 37.95 36.5 37.9 2,108
10/03/2014 37.01 37.95 36.08 36.08 2,034
10/02/2014 37.03 37.5907 37 37.285 1,850
10/01/2014 37 37.05 37 37.05 638
09/30/2014 37.1 37.15 37.1 37.1 733
09/29/2014 37.97 37.97 36.83 36.83 1,972
09/26/2014 36.83 38.25 36.77 38.25 1,158
09/25/2014 37.77 38.17 36.77 36.77 13,204
09/24/2014 38.5 38.5 37.22 37.77 8,811
09/23/2014 36.51 38.47 36.01 37.13 1,894
09/22/2014 36.78 38.15 36.7 38 3,109
09/19/2014 37.23 38.33 36.15 38.33 5,646
09/18/2014 37.52 37.52 37.16 37.16 1,457
09/17/2014 37.63 38.8 37.51 37.58 2,735
09/16/2014 37.55 38.734 37.55 38.734 1,291
09/15/2014 37.5 38.65 37.15 37.15 1,793
09/12/2014 37.65 37.9 37.5 37.51 2,773
09/11/2014 38.04 38.04 37.72 37.8 982
09/10/2014 37.75 38.4 37.7 37.7 2,232
09/09/2014 39.475 39.95 39.03 39.06 1,630
09/08/2014 37.64 40.1 37.64 40.1 4,810
09/05/2014 37.72 38.29 37.72 38.29 3,612
09/04/2014 37.72 38.03 37.7 37.7 1,801
09/03/2014 39.01 39.01 38.22 38.49 4,143
09/02/2014 38.98 39 37.9001 39 6,536
08/29/2014 37.75 38.8 37.75 38.5 4,874
08/28/2014 37.75 37.75 37.75 37.75 100
08/27/2014 37.64 37.844 37.64 37.844 471
08/26/2014 37.964 37.9899 37.64 37.64 2,188
08/25/2014 37.64 38.5 37.64 38.49 2,919
08/22/2014 38.45 38.45 38.45 38.45 00
08/21/2014 38.06 38.45 38.06 38.45 424
08/20/2014 38.47 38.47 38.01 38.01 601
08/19/2014 38.7 38.7 38.365 38.5 1,124
08/18/2014 38.97 39 38.52 39 1,185
08/15/2014 37.65 37.67 37.64 37.64 1,856
08/14/2014 38.51 38.51 37.7 38.01 582
08/13/2014 39.95 39.95 37.99 38.21 2,627
08/12/2014 38.5 38.5 38.5 38.5 00
08/11/2014 39.05 39.05 38.12 38.5 4,038
08/08/2014 39 39.5 38.935 39.337 1,085
08/07/2014 39.05 39.05 38.53 38.71 1,437
08/06/2014 37.41 38.2 36.64 37.96 2,985
08/05/2014 38.8 39.24 37.11 37.11 5,019
08/04/2014 40.08 40.08 38.75 38.8 2,570
08/01/2014 40 40 40 40 00
07/31/2014 40.44 40.44 40 40 682
07/30/2014 40.62 40.62 40 40 609
07/29/2014 41.06 41.06 41.06 41.06 00
07/28/2014 41.06 41.06 41.06 41.06 1,252
07/25/2014 40.03 41.5658 40.03 41.5658 728
07/24/2014 40.42 41.27 39.81 40.27 1,063
07/23/2014 41.65 41.79 40.51 41.48 770
07/22/2014 41.6999 41.6999 40.44 40.44 594
07/21/2014 41.91 41.91 40.2 40.2 345
07/18/2014 40.13 40.9995 40.13 40.4964 829
07/17/2014 38.86 41.945 38.86 40.21 25,351
07/16/2014 40.4 40.6 39.3 40.5 1,651
07/15/2014 38.73 40.3 38.73 40.3 3,698
07/14/2014 41.53 41.53 39.66 39.98 5,067
07/11/2014 39.776 41.91 39.3 41.91 9,757
07/10/2014 38.92 39.55 38.92 39.55 3,757
07/09/2014 38.05 39.6 38.05 39.6 1,612
07/08/2014 39.85 39.9999 38.1 38.1 5,084
07/07/2014 38.05 39.6 38.05 39.315 2,910
07/03/2014 37.74 38.1 37.74 38.1 1,501
07/02/2014 38.96 39.01 38.4575 38.465 2,232
07/01/2014 38.97 39.95 38.85 38.85 1,457
06/30/2014 39.04 39.9999 39 39.11 2,000
06/27/2014 40.62 40.62 38.95 38.95 12,609
06/26/2014 40.389 40.389 40.389 40.389 394
06/25/2014 42.9399 42.9399 40.91 40.91 2,089
06/24/2014 42.42 43 41.32 42.73 16,148
06/23/2014 42.69 42.69 42.1 42.1 1,463
06/20/2014 42 43 42 42.56 18,897
06/19/2014 39.97 43 39.97 42.02 13,723
06/18/2014 39.25 40.74 39.25 40.05 3,980
06/17/2014 38.88 39.95 38.8115 39.5 9,128
06/16/2014 37.78 39.08 37.2 38.72 8,391
06/13/2014 36.885 38.39 36.683 37.49 6,837
06/12/2014 37 37.01 36.165 36.245 2,138
06/11/2014 37.3 38.19 36.5 36.59 6,826
06/10/2014 36.05 37.52 36.05 37.42 9,103
06/09/2014 38 39.04 36.56 36.75 9,629
06/06/2014 38.8 39 38.4 38.4 3,410
06/05/2014 39.58 39.7 38.7 39.095 4,433
06/04/2014 39.5 40.2 39.25 39.8 11,975
06/03/2014 41.025 41.025 39 40.4 3,967
06/02/2014 41.025 41.89 40.76 41 3,654
05/30/2014 40.8785 41.57 40.8785 41.57 406
05/29/2014 41 41.57 40.72 41.57 1,670
05/28/2014 40.8 41.85 40.65 40.89 3,068
05/27/2014 40.58 43.6 40.58 41.1 6,175
05/23/2014 40.52 40.98 40.51 40.51 4,362
05/22/2014 41.59 42.435 40.02 40.51 19,472
05/21/2014 43.68 43.79 41.5 42.34 14,403
05/20/2014 43.34 43.41 43 43.25 637
05/19/2014 43.5248 44 43.5248 44 1,908
05/16/2014 43.22 43.3 43 43.2 1,332
05/15/2014 43.21 43.45 43.21 43.4105 578
05/14/2014 44.94 44.94 43.51 43.945 897
05/13/2014 44.95 44.95 43.54 44.2 1,552
05/12/2014 44.33 44.77 43.31 44.55 2,566
05/09/2014 43.99 43.99 43.99 43.99 166
05/08/2014 43.98 44.06 43.23 43.91 2,515
05/07/2014 44 44 43 43.99 1,493
05/06/2014 44.49 44.5 43.28 44 3,634
05/05/2014 43.04 43.04 43.04 43.04 00
05/02/2014 43.59 43.59 43.04 43.04 2,401
05/01/2014 43.69 44 42.05 43.39 19,092
04/30/2014 43.145 43.97 41.4 43.97 4,434
04/29/2014 41.5 43.61 41.5 43.61 2,452
04/28/2014 40.76 43.66 40.76 43.66 3,655
04/25/2014 41.91 43.39 41.41 43.39 3,715
04/24/2014 42.24 42.48 41.96 42.48 1,677
04/23/2014 41.942 42.1 41.2 41.92 26,773
04/22/2014 41.44 41.98 40.995 41.495 3,768
04/21/2014 40.68 41.92 40.68 41.52 1,390
04/17/2014 40.15 40.15 40.15 40.15 861
04/16/2014 40.32 40.75 40.17 40.17 2,165
04/15/2014 40.99 41.11 40.29 40.5 2,357
04/14/2014 40.71 41.36 40.71 41.36 1,256
04/11/2014 41.21 41.83 40.4299 40.66 9,455
04/10/2014 40.8 41.6 40.4 41.6 2,616
04/09/2014 40.5 41.6 40.5 40.72 4,059
04/08/2014 42.36 42.38 40.5 40.5 6,139
04/07/2014 41.73 42.45 41 42.45 2,157
04/04/2014 42.65 42.67 41.54 42.13 4,308
04/03/2014 42.85 43.13 41.2946 42.35 4,358
04/02/2014 43.01 43.31 41.3725 43.11 3,125
04/01/2014 43.05 44 43.05 43.5 14,987
03/31/2014 42.95 43.88 42.605 43.88 6,225
03/28/2014 41.85 42.95 41.25 42.95 6,026
03/27/2014 40.7 41.8 40.7 41 5,441
03/26/2014 40.07 40.54 40.065 40.25 796
03/25/2014 40 40.1 39.6 40 2,162
03/24/2014 39.5 40 39.2 40 3,345
03/21/2014 38.97 39.48 38.97 39.48 2,707
03/20/2014 40.19 40.6 39.29 39.4 3,516
03/19/2014 40.76 41.43 40.24 40.32 6,577
03/18/2014 40.11 41.41 40.08 41.26 10,176
03/17/2014 42.01 42.01 40.73 41.15 7,889
03/14/2014 40.13 42.99 39.75 41.91 14,927
03/13/2014 41.17 41.34 40.2 40.49 1,540
03/12/2014 40.5 40.8 40.03 40.68 2,293
03/11/2014 40.98 40.99 40.5187 40.53 1,516
03/10/2014 42.33 42.33 41.33 41.33 2,440
03/07/2014 41.31 42.82 40.52 42.82 4,587
03/06/2014 40.5 41.54 40.5 41.54 16,579
03/05/2014 40.4 40.75 40.3 40.5 2,086
03/04/2014 39.99 40.79 39.67 40.5 10,151
03/03/2014 39.6 40.03 39.51 39.66 4,641
02/28/2014 39.81 40.4 39.8 40.04 4,489
02/27/2014 40 40.38 39.65 39.89 2,167
02/26/2014 39.5 40.98 39.28 39.94 5,197
02/25/2014 40 40.14 39.14 39.2 7,782
02/24/2014 40 40.35 39.41 39.51 5,217
02/21/2014 39.26 40.61 39.17 39.8 4,867
02/20/2014 39.48 39.68 38.705 39.29 6,245
02/19/2014 38 40 38 39.14 13,270
02/18/2014 37.36 38.49 37.36 38.1 3,825
02/14/2014 39.45 40 37.56 37.58 5,417
02/13/2014 38 39.99 38 39.99 3,404
02/12/2014 40.34 40.725 38.3 38.3 3,193
02/11/2014 39.5 40.54 39.24 40.54 11,978
02/10/2014 38.5 39.57 36.7 39.14 3,673
02/07/2014 39.3 39.52 37.07 38.2 6,630
02/06/2014 39.6 39.65 38.5 39.55 11,106
02/05/2014 39.54 39.7 39.4001 39.7 1,491
02/04/2014 39.441 39.79 39.4 39.73 2,253
02/03/2014 39.8 40.25 39.01 39.9 20,746
01/31/2014 38.49 39.98 38.29 39.6 5,111
01/30/2014 38.06 39.3 38 38.85 4,922
01/29/2014 37.99 38.25 37.42 38.25 2,997
01/28/2014 36.5 38.25 36.18 38.25 10,009
01/27/2014 36.51 36.85 36.25 36.69 3,103
01/24/2014 35.93 36.65 35.465 36.51 7,442
01/23/2014 35.44 36.8299 35.44 36.39 6,719
01/22/2014 34.25 35.7 34.25 35.56 10,951
01/21/2014 33.37 34.4899 33.3207 34.08 10,186
01/17/2014 33.6 34 33.31 33.31 4,512
01/16/2014 33.513 33.61 33.5 33.58 1,282
01/15/2014 33.81 33.894 33.5 33.525 2,297
01/14/2014 33.95 34.3092 33.95 34.3092 312
01/13/2014 34.22 34.22 33.6401 33.9 3,262
01/10/2014 34.01 34.75 34.01 34.45 15,669
01/09/2014 34.25 34.35 33.56 34.09 5,201
01/08/2014 34.3 34.7 33.81 34.07 9,504
01/07/2014 34.2 34.6 34 34.5 14,599
01/06/2014 34.54 34.54 33.8 34.15 2,513
01/03/2014 34.75 34.75 34.1101 34.69 381
01/02/2014 34.78 34.93 33.94 34.5 12,138
12/31/2013 34.2 35 34.2 34.71 11,302
12/30/2013 34.37 35 33.46 34.5 13,059
12/27/2013 33.6 34.25 33.6 34.09 4,710
12/26/2013 34.08 34.94 34.08 34.2 3,163
12/24/2013 34.36 34.36 33.73 33.73 259
12/23/2013 34.21 34.99 33.23 34.75 3,698
12/20/2013 33.68 34.78 33.68 34.31 12,748
12/19/2013 34.5 34.5 34 34.2 2,008
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?